Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 54.86 | 54.86 | 54.42 | 54.64 | 13,939 | -0.46(-0.84%) |
Feb 25, 2010 | 55.14 | 55.30 | 55.06 | 55.10 | 3,673 | -0.70(-1.26%) |
Feb 24, 2010 | 55.76 | 55.93 | 55.45 | 55.80 | 6,730 | +0.05(+0.08%) |
Feb 23, 2010 | 57.10 | 57.12 | 55.76 | 55.76 | 19,366 | -1.55(-2.70%) |
Feb 22, 2010 | 57.31 | 57.45 | 57.09 | 57.30 | 2,976 | +0.16(+0.28%) |
Feb 19, 2010 | 57.31 | 57.75 | 57.12 | 57.14 | 5,164 | -0.21(-0.37%) |
Feb 18, 2010 | 56.85 | 57.55 | 56.79 | 57.36 | 15,028 | +0.80(+1.41%) |
Feb 17, 2010 | 56.03 | 56.92 | 56.03 | 56.56 | 18,475 | +0.92(+1.65%) |
Feb 16, 2010 | 56.38 | 56.38 | 55.61 | 55.64 | 25,411 | -0.37(-0.66%) |
Feb 12, 2010 | 55.90 | 56.01 | 56.01 | 56.01 | 7,779 | -0.57(-1.01%) |
Feb 11, 2010 | 56.33 | 56.92 | 56.30 | 56.59 | 7,446 | +0.36(+0.64%) |
Feb 10, 2010 | 55.51 | 56.37 | 55.28 | 56.23 | 5,699 | +0.62(+1.12%) |
Feb 09, 2010 | 54.86 | 55.61 | 54.86 | 55.61 | 4,213 | +0.84(+1.54%) |
Feb 08, 2010 | 54.62 | 54.93 | 54.62 | 54.77 | 2,890 | +0.17(+0.31%) |
Feb 05, 2010 | 55.06 | 55.14 | 54.34 | 54.60 | 11,695 | -0.38(-0.69%) |
Feb 04, 2010 | 55.77 | 55.77 | 54.98 | 54.98 | 29,560 | -1.61(-2.85%) |
Feb 03, 2010 | 56.27 | 56.63 | 56.24 | 56.59 | 13,236 | +0.90(+1.61%) |
Feb 02, 2010 | 55.81 | 55.94 | 55.67 | 55.69 | 6,482 | -0.21(-0.37%) |
Feb 01, 2010 | 55.76 | 56.09 | 55.61 | 55.90 | 8,335 | +0.54(+0.98%) |
Jan 29, 2010 | 56.21 | 56.31 | 55.31 | 55.36 | 193,468 | -0.81(-1.45%) |
Jan 28, 2010 | 56.21 | 56.32 | 55.92 | 56.17 | 20,092 | +0.25(+0.45%) |
Jan 27, 2010 | 55.49 | 55.97 | 55.09 | 55.92 | 139,475 | +0.19(+0.33%) |
Jan 26, 2010 | 55.34 | 55.79 | 55.24 | 55.74 | 17,173 | -0.06(-0.10%) |
Jan 25, 2010 | 55.79 | 55.83 | 55.62 | 55.79 | 17,853 | +0.38(+0.68%) |
Jan 22, 2010 | 55.83 | 55.85 | 55.37 | 55.41 | 15,633 | -0.01(-0.03%) |
Jan 21, 2010 | 56.43 | 56.43 | 55.41 | 55.43 | 7,876 | -0.81(-1.44%) |
Jan 20, 2010 | 56.29 | 56.41 | 56.04 | 56.24 | 6,590 | -0.65(-1.14%) |
Jan 19, 2010 | 57.28 | 57.28 | 56.88 | 56.88 | 5,166 | +0.12(+0.21%) |
Jan 15, 2010 | 56.74 | 56.76 | 56.76 | 56.76 | 12,641 | -0.69(-1.21%) |
Jan 14, 2010 | 57.86 | 58.07 | 57.28 | 57.46 | 8,653 | -0.79(-1.35%) |
Jan 13, 2010 | 57.75 | 58.39 | 57.45 | 58.25 | 14,289 | +0.99(+1.73%) |
Jan 12, 2010 | 57.54 | 57.65 | 57.25 | 57.25 | 44,557 | -1.72(-2.92%) |
Jan 11, 2010 | 58.96 | 59.15 | 58.56 | 58.98 | 11,940 | +0.11(+0.19%) |
Jan 08, 2010 | 58.89 | 59.35 | 58.74 | 58.87 | 23,542 | -0.26(-0.44%) |
Jan 07, 2010 | 59.21 | 59.21 | 58.71 | 59.12 | 56,037 | -0.06(-0.09%) |
Jan 06, 2010 | 58.25 | 59.22 | 58.25 | 59.18 | 11,533 | +1.07(+1.85%) |
Jan 05, 2010 | 58.62 | 58.62 | 57.99 | 58.11 | 5,828 | -0.99(-1.68%) |
Jan 04, 2010 | 59.37 | 59.56 | 58.96 | 59.10 | 14,855 | -0.48(-0.81%) |
Dec 31, 2009 | 59.63 | 59.58 | 59.58 | 59.58 | 19,555 | +0.86(+1.47%) |
Dec 30, 2009 | 58.97 | 59.12 | 58.69 | 58.72 | 5,048 | -0.32(-0.55%) |
Dec 29, 2009 | 59.43 | 59.61 | 58.94 | 59.04 | 18,988 | -0.64(-1.07%) |
Dec 28, 2009 | 59.56 | 59.72 | 59.27 | 59.68 | 22,286 | +0.62(+1.05%) |
Dec 24, 2009 | 58.54 | 59.06 | 58.45 | 59.06 | 2,836 | +0.67(+1.14%) |
Dec 23, 2009 | 57.92 | 58.39 | 57.43 | 58.39 | 47,971 | +0.17(+0.29%) |
Dec 22, 2009 | 58.12 | 58.47 | 58.12 | 58.23 | 13,397 | +0.79(+1.37%) |
Dec 21, 2009 | 56.48 | 57.50 | 56.45 | 57.44 | 42,434 | +1.95(+3.52%) |
Dec 18, 2009 | 55.07 | 55.57 | 54.89 | 55.49 | 18,583 | +0.76(+1.39%) |
Dec 17, 2009 | 55.33 | 55.38 | 54.71 | 54.73 | 17,901 | -1.55(-2.75%) |
Dec 16, 2009 | 55.99 | 56.34 | 55.63 | 56.27 | 17,897 | +0.06(+0.12%) |
Dec 15, 2009 | 56.25 | 56.53 | 56.18 | 56.21 | 11,398 | +0.43(+0.78%) |
Dec 14, 2009 | 55.61 | 55.80 | 55.53 | 55.77 | 18,432 | +0.09(+0.17%) |
Dec 11, 2009 | 55.67 | 56.16 | 55.51 | 55.68 | 31,547 | +0.74(+1.35%) |
Dec 10, 2009 | 54.76 | 55.14 | 54.63 | 54.94 | 8,631 | +0.79(+1.45%) |
Dec 09, 2009 | 53.57 | 54.15 | 53.57 | 54.15 | 864 | +0.35(+0.65%) |
Dec 08, 2009 | 53.44 | 53.88 | 53.21 | 53.80 | 5,996 | -0.49(-0.90%) |
Dec 07, 2009 | 54.91 | 55.07 | 54.18 | 54.29 | 7,577 | -0.60(-1.10%) |
Dec 04, 2009 | 54.44 | 55.45 | 54.44 | 54.89 | 25,065 | +1.38(+2.58%) |
Dec 03, 2009 | 53.92 | 53.92 | 53.45 | 53.52 | 5,688 | +0.73(+1.39%) |
Dec 02, 2009 | 52.61 | 52.85 | 52.34 | 52.78 | 5,294 | +0.45(+0.87%) |